Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EST. Market open.
Strike:220.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS231215C00220000 | 2023-11-30 9:32AM EST | 2023-12-15 | 58.37 | 50.10 | 53.80 | +7.70 | +15.20% | 1 | 10 | 54.25% |
| CDNS240119C00220000 | 2023-11-30 10:57AM EST | 2024-01-19 | 52.60 | 51.70 | 54.20 | -5.59 | -9.61% | 1 | 226 | 48.04% |
| CDNS240216C00220000 | 2023-11-21 9:30AM EST | 2024-02-16 | 55.20 | 54.60 | 56.00 | 0.00 | - | 1 | 13 | 45.71% |
| CDNS240517C00220000 | 2023-11-15 9:40AM EST | 2024-05-17 | 63.25 | 59.00 | 61.20 | 0.00 | - | 1 | 4 | 42.43% |
| CDNS250117C00220000 | 2023-11-07 2:10PM EST | 2025-01-17 | 61.70 | 73.90 | 75.00 | 0.00 | - | 2 | 36 | 43.10% |
| CDNS260116C00220000 | 2023-11-20 9:32AM EST | 2026-01-16 | 90.00 | 88.60 | 90.40 | 0.00 | - | 1 | 1 | 43.56% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS231215P00220000 | 2023-11-24 12:08PM EST | 2023-12-15 | 0.23 | 0.00 | 0.35 | 0.00 | - | 1 | 550 | 54.39% |
| CDNS240119P00220000 | 2023-11-30 12:16PM EST | 2024-01-19 | 0.45 | 0.30 | 1.10 | +0.05 | +12.50% | 1 | 467 | 38.38% |
| CDNS240216P00220000 | 2023-11-28 10:11AM EST | 2024-02-16 | 2.15 | 1.05 | 1.30 | 0.00 | - | 20 | 118 | 32.08% |
| CDNS240517P00220000 | 2023-11-29 3:26PM EST | 2024-05-17 | 3.70 | 2.15 | 3.90 | 0.00 | - | 2 | 59 | 29.93% |
| CDNS250117P00220000 | 2023-11-14 10:02AM EST | 2025-01-17 | 11.75 | 10.50 | 11.00 | 0.00 | - | 3 | 126 | 28.93% |
| CDNS260116P00220000 | 2023-11-24 12:54PM EST | 2026-01-16 | 17.45 | 16.90 | 18.30 | 0.00 | - | 2 | 6 | 27.35% |
© 2023 Yahoo. All rights reserved.